646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,194300,241673705,4970,4970,4970,4970,1796
|
|
20240521,194200,241673705,4970,4970,4970,4970,0
|
|
20240521,194100,241673705,4970,4970,4970,4970,0
|
|
20240521,194000,241673705,4970,4970,4970,4970,0
|
|
20240521,193900,241673705,4970,4970,4970,4970,0
|
|
20240521,193800,241673705,4970,4970,4970,4970,0
|
|
20240521,193700,241673705,4970,4970,4970,4970,0
|
|
20240521,193600,241673705,4970,4970,4970,4970,0
|
|
20240521,193500,241673705,4970,4970,4970,4970,0
|
|
20240521,193400,241673705,4970,4970,4970,4970,0
|
|
20240521,193300,241673705,4970,4970,4970,4970,0
|
|
20240521,193200,241673705,4970,4970,4970,4970,0
|
|
20240521,193100,241673705,4970,4970,4970,4970,0
|
|
20240521,193000,241673705,4970,4970,4970,4970,0
|
|
20240521,192900,241673705,4970,4970,4970,4970,0
|
|
20240521,192800,241673705,4970,4970,4970,4970,0
|
|
20240521,192700,241673705,4970,4970,4970,4970,0
|
|
20240521,192600,241673705,4970,4970,4970,4970,0
|
|
20240521,192500,241673705,4970,4970,4970,4970,0
|
|
20240521,192400,241673705,4970,4970,4970,4970,0
|
|
20240521,192300,241673705,4970,4970,4970,4970,0
|
|
20240521,192200,241673705,4970,4970,4970,4970,0
|
|
20240521,192100,241673705,4970,4970,4970,4970,0
|
|
20240521,192000,241673705,4970,4970,4970,4970,0
|
|
20240521,191900,241673705,4970,4970,4970,4970,0
|
|
20240521,191800,241673705,4970,4970,4970,4970,0
|
|
20240521,191700,241673705,4970,4970,4970,4970,0
|
|
20240521,191600,241673705,4970,4970,4970,4970,0
|
|
20240521,191500,241673705,4970,4970,4970,4970,0
|
|
20240521,191400,241673705,4970,4970,4970,4970,0
|
|
20240521,191300,241673705,4970,4970,4970,4970,1796
|
|
20240521,191200,241673705,4970,4970,4970,4970,0
|
|
20240521,191100,241673705,4970,4970,4970,4970,0
|
|
20240521,191000,241673705,4970,4970,4970,4970,0
|
|
20240521,190900,241673705,4970,4970,4970,4970,0
|
|
20240521,190800,241673705,4970,4970,4970,4970,0
|
|
20240521,190700,241673705,4970,4970,4970,4970,0
|
|
20240521,190600,241673705,4970,4970,4970,4970,0
|
|
20240521,190500,241673705,4970,4970,4970,4970,0
|
|
20240521,190400,241673705,4970,4970,4970,4970,0
|
|
20240521,190300,241673705,4970,4970,4970,4970,0
|
|
20240521,190200,241673705,4970,4970,4970,4970,0
|
|
20240521,190100,241673705,4970,4970,4970,4970,0
|
|
20240521,190000,241673705,4970,4970,4970,4970,0
|
|
20240521,185900,241673705,4970,4970,4970,4970,0
|
|
20240521,185800,241673705,4970,4970,4970,4970,0
|
|
20240521,185700,241673705,4970,4970,4970,4970,0
|
|
20240521,185600,241673705,4970,4970,4970,4970,0
|
|
20240521,185500,241673705,4970,4970,4970,4970,0
|
|
20240521,185400,241673705,4970,4970,4970,4970,0
|
|
20240521,185300,241673705,4970,4970,4970,4970,0
|
|
20240521,185200,241673705,4970,4970,4970,4970,0
|
|
20240521,185100,241673705,4970,4970,4970,4970,0
|
|
20240521,185000,241673705,4970,4970,4970,4970,0
|
|
20240521,184900,241673705,4970,4970,4970,4970,0
|
|
20240521,184800,241673705,4970,4970,4970,4970,0
|
|
20240521,184700,241673705,4970,4970,4970,4970,0
|
|
20240521,184600,241673705,4970,4970,4970,4970,0
|
|
20240521,184500,241673705,4970,4970,4970,4970,0
|
|
20240521,184400,241673705,4970,4970,4970,4970,0
|
|
20240521,184300,241673705,4970,4970,4970,4970,1796
|
|
20240521,184200,241673705,4970,4970,4970,4970,0
|
|
20240521,184100,241673705,4970,4970,4970,4970,0
|
|
20240521,184000,241673705,4970,4970,4970,4970,0
|
|
20240521,183900,241673705,4970,4970,4970,4970,0
|
|
20240521,183800,241673705,4970,4970,4970,4970,0
|
|
20240521,183700,241673705,4970,4970,4970,4970,0
|
|
20240521,183600,241673705,4970,4970,4970,4970,0
|
|
20240521,183500,241673705,4970,4970,4970,4970,0
|
|
20240521,183400,241673705,4970,4970,4970,4970,0
|
|
20240521,183300,241673705,4970,4970,4970,4970,0
|
|
20240521,183200,241673705,4970,4970,4970,4970,0
|
|
20240521,183100,241673705,4970,4970,4970,4970,0
|
|
20240521,183000,241673705,4970,4970,4970,4970,0
|
|
20240521,182900,241673705,4970,4970,4970,4970,0
|
|
20240521,182800,241673705,4970,4970,4970,4970,0
|
|
20240521,182700,241673705,4970,4970,4970,4970,0
|
|
20240521,182600,241673705,4970,4970,4970,4970,0
|
|
20240521,182500,241673705,4970,4970,4970,4970,0
|
|
20240521,182400,241673705,4970,4970,4970,4970,0
|
|
20240521,182300,241673705,4970,4970,4970,4970,0
|
|
20240521,182200,241673705,4970,4970,4970,4970,0
|
|
20240521,182100,241673705,4970,4970,4970,4970,0
|
|
20240521,182000,241673705,4970,4970,4970,4970,0
|
|
20240521,181900,241673705,4970,4970,4970,4970,0
|
|
20240521,181800,241673705,4970,4970,4970,4970,0
|
|
20240521,181700,241673705,4970,4970,4970,4970,0
|
|
20240521,181600,241673705,4970,4970,4970,4970,0
|
|
20240521,181500,241673705,4970,4970,4970,4970,0
|
|
20240521,181400,241673705,4970,4970,4970,4970,0
|
|
20240521,181300,241673705,4970,4970,4970,4970,1796
|
|
20240521,181200,241673705,4970,4970,4970,4970,0
|
|
20240521,181100,241673705,4970,4970,4970,4970,0
|
|
20240521,181000,241673705,4970,4970,4970,4970,0
|
|
20240521,180900,241673705,4970,4970,4970,4970,0
|
|
20240521,180800,241673705,4970,4970,4970,4970,0
|
|
20240521,180700,241673705,4970,4970,4970,4970,0
|
|
20240521,180600,241673705,4970,4970,4970,4970,0
|
|
20240521,180500,241673705,4970,4970,4970,4970,0
|
|
20240521,180400,241673705,4970,4970,4970,4970,0
|
|
20240521,180300,241673705,4970,4970,4970,4970,0
|
|
20240521,180200,241673705,4970,4970,4970,4970,0
|
|
20240521,180100,241673705,4970,4970,4970,4970,0
|
|
20240521,180000,241673705,4970,4970,4970,4970,0
|
|
20240521,175900,241673705,4970,4970,4970,4970,0
|
|
20240521,175800,241673705,4970,4970,4970,4970,0
|
|
20240521,175700,241673705,4970,4970,4970,4970,0
|
|
20240521,175600,241673705,4970,4970,4970,4970,0
|
|
20240521,175500,241673705,4970,4970,4970,4970,0
|
|
20240521,175400,241673705,4970,4970,4970,4970,0
|
|
20240521,175300,241673705,4970,4970,4970,4970,0
|
|
20240521,175200,241673705,4970,4970,4970,4970,0
|
|
20240521,175100,241673705,4970,4970,4970,4970,0
|
|
20240521,175000,241673705,4970,4970,4970,4970,0
|
|
20240521,174900,241673705,4970,4970,4970,4970,0
|
|
20240521,174800,241673705,4970,4970,4970,4970,0
|
|
20240521,174700,241673705,4970,4970,4970,4970,0
|
|
20240521,174600,241673705,4970,4970,4970,4970,0
|
|
20240521,174500,241673705,4970,4970,4970,4970,0
|
|
20240521,174400,241673705,4970,4970,4970,4970,0
|
|
20240521,174300,241673705,4970,4970,4970,4970,1796
|
|
20240521,174200,241673705,4970,4970,4970,4970,0
|
|
20240521,174100,241673705,4970,4970,4970,4970,0
|
|
20240521,174000,241673705,4970,4970,4970,4970,0
|
|
20240521,173900,241673705,4970,4970,4970,4970,0
|
|
20240521,173800,241673705,4970,4970,4970,4970,0
|
|
20240521,173700,241673705,4970,4970,4970,4970,0
|
|
20240521,173600,241673705,4970,4970,4970,4970,0
|
|
20240521,173500,241673705,4970,4970,4970,4970,0
|
|
20240521,173400,241673705,4970,4970,4970,4970,0
|
|
20240521,173300,241673705,4970,4970,4970,4970,0
|
|
20240521,173200,241673705,4970,4970,4970,4970,0
|
|
20240521,173100,241673705,4970,4970,4970,4970,0
|
|
20240521,173000,241673705,4970,4970,4970,4970,0
|
|
20240521,172900,241673705,4970,4970,4970,4970,0
|
|
20240521,172800,241673705,4970,4970,4970,4970,0
|
|
20240521,172700,241673705,4970,4970,4970,4970,0
|
|
20240521,172600,241673705,4970,4970,4970,4970,0
|
|
20240521,172500,241673705,4970,4970,4970,4970,0
|
|
20240521,172400,241673705,4970,4970,4970,4970,0
|
|
20240521,172300,241673705,4970,4970,4970,4970,0
|
|
20240521,172200,241673705,4970,4970,4970,4970,0
|
|
20240521,172100,241673705,4970,4970,4970,4970,0
|
|
20240521,172000,241673705,4970,4970,4970,4970,0
|
|
20240521,171900,241673705,4970,4970,4970,4970,0
|
|
20240521,171800,241673705,4970,4970,4970,4970,0
|
|
20240521,171700,241673705,4970,4970,4970,4970,0
|
|
20240521,171600,241673705,4970,4970,4970,4970,0
|
|
20240521,171500,241673705,4970,4970,4970,4970,0
|
|
20240521,171400,241673705,4970,4970,4970,4970,0
|
|
20240521,171300,241673705,4970,4970,4970,4970,1796
|
|
20240521,171200,241673705,4970,4970,4970,4970,0
|
|
20240521,171100,241673705,4970,4970,4970,4970,0
|
|
20240521,171000,241673705,4970,4970,4970,4970,0
|
|
20240521,170900,241673705,4970,4970,4970,4970,0
|
|
20240521,170800,241673705,4970,4970,4970,4970,0
|
|
20240521,170700,241673705,4970,4970,4970,4970,0
|
|
20240521,170600,241673705,4970,4970,4970,4970,0
|
|
20240521,170500,241673705,4970,4970,4970,4970,0
|
|
20240521,170400,241673705,4970,4970,4970,4970,0
|
|
20240521,170300,241673705,4970,4970,4970,4970,0
|
|
20240521,170200,241673705,4970,4970,4970,4970,0
|
|
20240521,170100,241673705,4970,4970,4970,4970,0
|
|
20240521,170000,241673705,4970,4970,4970,4970,0
|
|
20240521,165900,241673705,4970,4970,4970,4970,0
|
|
20240521,165800,241673705,4970,4970,4970,4970,0
|
|
20240521,165700,241673705,4970,4970,4970,4970,0
|
|
20240521,165600,241673705,4970,4970,4970,4970,0
|
|
20240521,165500,241673705,4970,4970,4970,4970,0
|
|
20240521,165400,241673705,4970,4970,4970,4970,0
|
|
20240521,165300,241673705,4970,4970,4970,4970,0
|
|
20240521,165200,241673705,4970,4970,4970,4970,0
|
|
20240521,165100,241673705,4970,4970,4970,4970,0
|
|
20240521,165000,241673705,4970,4970,4970,4970,0
|
|
20240521,164900,241673705,4970,4970,4970,4970,0
|
|
20240521,164800,241673705,4970,4970,4970,4970,0
|
|
20240521,164700,241673705,4970,4970,4970,4970,0
|
|
20240521,164600,241673705,4970,4970,4970,4970,0
|
|
20240521,164500,241673705,4970,4970,4970,4970,0
|
|
20240521,164400,241673705,4970,4970,4970,4970,0
|
|
20240521,164300,241673705,4970,4970,4970,4970,1796
|
|
20240521,164200,241673705,4970,4970,4970,4970,0
|
|
20240521,164100,241673705,4970,4970,4970,4970,0
|
|
20240521,164000,241673705,4970,4970,4970,4970,0
|
|
20240521,163900,241673705,4970,4970,4970,4970,0
|
|
20240521,163800,241673705,4970,4970,4970,4970,0
|
|
20240521,163700,241673705,4970,4970,4970,4970,0
|
|
20240521,163600,241673705,4970,4970,4970,4970,0
|
|
20240521,163500,241673705,4970,4970,4970,4970,0
|
|
20240521,163400,241673705,4970,4970,4970,4970,0
|
|
20240521,163300,241673705,4970,4970,4970,4970,0
|
|
20240521,163200,241673705,4970,4970,4970,4970,0
|
|
20240521,163100,241673705,4970,4970,4970,4970,0
|
|
20240521,163000,241673705,4970,4970,4970,4970,0
|
|
20240521,162900,241673705,4970,4970,4970,4970,0
|
|
20240521,162800,241673705,4970,4970,4970,4970,0
|
|
20240521,162700,241673705,4970,4970,4970,4970,0
|
|
20240521,162600,241673705,4970,4970,4970,4970,0
|
|
20240521,162500,241673705,4970,4970,4970,4970,0
|
|
20240521,162400,241673705,4970,4970,4970,4970,0
|
|
20240521,162300,241673705,4970,4970,4970,4970,0
|
|
20240521,162200,241673705,4970,4970,4970,4970,0
|
|
20240521,162100,241673705,4970,4970,4970,4970,0
|
|
20240521,162000,241673705,4970,4970,4970,4970,0
|
|
20240521,161900,241673705,4970,4970,4970,4970,0
|
|
20240521,161800,241673705,4970,4970,4970,4970,0
|
|
20240521,161700,241673705,4970,4970,4970,4970,0
|
|
20240521,161600,241673705,4970,4970,4970,4970,0
|
|
20240521,161500,241673705,4970,4970,4970,4970,0
|
|
20240521,161400,241673705,4970,4970,4970,4970,0
|
|
20240521,161300,241673705,4970,4970,4970,4970,1796
|
|
20240521,161200,241673705,4970,4970,4970,4970,0
|
|
20240521,161100,241673705,4970,4970,4970,4970,0
|
|
20240521,161000,241673705,4970,4970,4970,4970,0
|
|
20240521,160900,241673705,4970,4970,4970,4970,0
|
|
20240521,160800,241673705,4970,4970,4970,4970,0
|
|
20240521,160700,241673705,4970,4970,4970,4970,0
|
|
20240521,160600,241673705,4970,4970,4970,4970,0
|
|
20240521,160500,241673705,4970,4970,4970,4970,0
|
|
20240521,160400,241673705,4970,4970,4970,4970,0
|
|
20240521,160300,241673705,4970,4970,4970,4970,0
|
|
20240521,160200,241673705,4970,4970,4970,4970,0
|
|
20240521,160100,241673705,4970,4970,4970,4970,0
|
|
20240521,160000,241673705,4970,4970,4970,4970,0
|
|
20240521,155900,241673705,4970,4970,4970,4970,0
|
|
20240521,155800,241673705,4970,4970,4970,4970,0
|
|
20240521,155700,241673705,4970,4970,4970,4970,0
|
|
20240521,155600,241673705,4970,4970,4970,4970,0
|
|
20240521,155500,241673705,4970,4970,4970,4970,0
|
|
20240521,155400,241673705,4970,4970,4970,4970,0
|
|
20240521,155300,241673705,4970,4970,4970,4970,0
|
|
20240521,155200,241673705,4970,4970,4970,4970,0
|
|
20240521,155100,241673705,4970,4970,4970,4970,0
|
|
20240521,155000,241673705,4970,4970,4970,4970,0
|
|
20240521,154900,241673705,4970,4970,4970,4970,0
|
|
20240521,154800,241673705,4970,4970,4970,4970,0
|
|
20240521,154700,241673705,4970,4970,4970,4970,0
|
|
20240521,154600,241673705,4970,4970,4970,4970,0
|
|
20240521,154500,241673705,4970,4970,4970,4970,0
|
|
20240521,154400,241673705,4970,4970,4970,4970,0
|
|
20240521,154300,241673705,4970,4970,4970,4970,1796
|
|
20240521,154200,241673705,4970,4970,4970,4970,0
|
|
20240521,154100,241673705,4970,4970,4970,4970,0
|
|
20240521,154000,241673705,4970,4970,4970,4970,0
|
|
20240521,153900,241673705,4970,4970,4970,4970,0
|
|
20240521,153800,241673705,4970,4970,4970,4970,0
|
|
20240521,153700,241673705,4970,4970,4970,4970,0
|
|
20240521,153600,241673705,4970,4970,4970,4970,0
|
|
20240521,153500,241673705,4970,4970,4970,4970,0
|
|
20240521,153400,241673705,4970,4970,4970,4970,0
|
|
20240521,153300,241673705,4970,4970,4970,4970,0
|
|
20240521,153200,241673705,4970,4970,4970,4970,0
|
|
20240521,153100,241673705,4970,4970,4970,4970,0
|
|
20240521,153000,241673705,4970,4970,4970,4970,1796
|
|
20240521,152900,232747585,4970,4970,4970,4970,0
|
|
20240521,152800,232747585,4970,4970,4970,4970,0
|
|
20240521,152700,232747585,4970,4970,4970,4970,0
|
|
20240521,152600,232747585,4970,4970,4970,4970,0
|
|
20240521,152500,232747585,4970,4970,4970,4970,0
|
|
20240521,152400,232747585,4970,4970,4970,4970,0
|
|
20240521,152300,232747585,4970,4970,4970,4970,0
|
|
20240521,152200,232747585,4970,4970,4970,4970,0
|
|
20240521,152100,232747585,4970,4970,4970,4970,0
|
|
20240521,152000,232747585,4970,4970,4970,4970,0
|
|
20240521,151900,232747585,4970,4970,4970,4970,0
|
|
20240521,151800,232747585,4970,4970,4970,4970,0
|
|
20240521,151700,232747585,4970,4970,4970,4970,19
|
|
20240521,151600,232653155,4970,4975,4975,4970,29
|
|
20240521,151500,232508975,4975,4975,4975,4975,0
|
|
20240521,151400,232508975,4975,4975,4975,4970,77
|
|
20240521,151300,232126010,4980,4970,4980,4970,28
|
|
20240521,151200,231986810,4970,4970,4990,4970,892
|
|
20240521,151100,227537280,4970,4975,4975,4970,33
|
|
20240521,151000,227373205,4970,4970,4970,4970,2
|
|
20240521,150900,227363265,4970,4970,4970,4970,3
|
|
20240521,150800,227348355,4985,4970,4985,4970,120
|
|
20240521,150700,226750525,4970,4970,4975,4970,38
|
|
20240521,150600,226561520,4970,4970,4970,4970,0
|
|
20240521,150500,226561520,4970,4970,4970,4970,23
|
|
20240521,150400,226447210,4970,4975,4990,4970,164
|
|
20240521,150300,225630990,4970,4970,4970,4970,3
|
|
20240521,150200,225616080,4975,4970,4975,4970,4
|
|
20240521,150100,225596190,4970,4970,4970,4970,50
|
|
20240521,150000,225347690,4970,4975,4975,4970,5
|
|
20240521,145900,225322830,4975,4975,4975,4975,3
|
|
20240521,145800,225307905,4970,4975,4975,4970,30
|
|
20240521,145700,225158800,4970,4970,4970,4970,23
|
|
20240521,145600,225044490,4970,4970,4970,4970,4
|
|
20240521,145500,225024610,4970,4970,4970,4970,28
|
|
20240521,145400,224885450,4970,4970,4970,4970,20
|
|
20240521,145300,224786050,4970,4970,4970,4970,7
|
|
20240521,145200,224751260,4975,4970,4975,4970,70
|
|
20240521,145100,224403140,4970,4970,4970,4970,3
|
|
20240521,145000,224388230,4975,4970,4975,4970,24
|
|
20240521,144900,224268945,4970,4970,4970,4970,348
|
|
20240521,144800,222539385,4970,4975,4975,4970,18
|
|
20240521,144700,222449875,4975,4975,4975,4975,25
|
|
20240521,144600,222325500,4970,4970,4970,4970,22
|
|
20240521,144500,222216160,4970,4970,4970,4970,7
|
|
20240521,144400,222181370,4980,4975,4980,4975,181
|
|
20240521,144300,221280710,4970,4970,4975,4970,30
|
|
20240521,144200,221131605,4970,4970,4970,4970,4
|
|
20240521,144100,221111725,4970,4970,4970,4970,23
|
|
20240521,144000,220997415,4970,4970,4975,4970,20
|
|
20240521,143900,220897965,4970,4970,4970,4970,22
|
|
20240521,143800,220788625,4975,4970,4975,4970,24
|
|
20240521,143700,220669340,4970,4970,4970,4970,10
|
|
20240521,143600,220619640,4970,4970,4970,4970,43
|
|
20240521,143500,220405930,4975,4970,4975,4970,21
|
|
20240521,143400,220301555,4970,4970,4975,4970,324
|
|
20240521,143300,218691270,4970,4970,4970,4970,20
|
|
20240521,143200,218591870,4970,4975,4975,4970,8
|
|
20240521,143100,218552085,4975,4970,4975,4970,96
|
|
20240521,143000,218074520,4975,4975,4975,4975,1
|
|
20240521,142900,218069545,4970,4970,4970,4970,7
|
|
20240521,142800,218034755,4970,4970,4970,4970,46
|
|
20240521,142700,217806135,4970,4975,4975,4970,6
|
|
20240521,142600,217776300,4975,4970,4975,4970,9
|
|
20240521,142500,217731560,4970,4970,4970,4970,25
|
|
20240521,142400,217607310,4970,4970,4970,4970,2
|
|
20240521,142300,217597370,4975,4975,4975,4975,1
|
|
20240521,142200,217592395,4970,4970,4970,4970,29
|
|
20240521,142100,217448265,4975,4970,4975,4970,21
|
|
20240521,142000,217343890,4970,4970,4970,4970,7
|
|
20240521,141900,217309100,4975,4970,4975,4970,30
|
|
20240521,141800,217159990,4970,4970,4970,4970,4
|
|
20240521,141700,217140110,4970,4970,4970,4970,23
|
|
20240521,141600,217025800,4970,4970,4970,4970,46
|
|
20240521,141500,216797180,4970,4970,4970,4970,6
|
|
20240521,141400,216767360,4970,4970,4970,4970,20
|
|
20240521,141300,216667960,4970,4970,4970,4970,23
|
|
20240521,141200,216553650,4970,4970,4970,4970,13
|
|
20240521,141100,216489040,4975,4975,4975,4975,1
|
|
20240521,141000,216484065,4970,4970,4970,4970,23
|
|
20240521,140900,216369755,4970,4970,4970,4970,4
|
|
20240521,140800,216349875,4970,4970,4970,4970,22
|
|
20240521,140700,216240535,4970,4965,4970,4965,68
|
|
20240521,140600,215902610,4965,4965,4965,4965,37
|
|
20240521,140500,215718905,4970,4965,4970,4965,13
|
|
20240521,140400,215654310,4970,4970,4970,4970,1
|
|
20240521,140300,215649340,4965,4965,4965,4965,29
|
|
20240521,140200,215505355,4970,4970,4970,4970,53
|
|
20240521,140100,215241945,4965,4965,4965,4965,7
|
|
20240521,140000,215207190,4965,4965,4970,4965,8
|
|
20240521,135900,215167465,4970,4970,4970,4970,17
|
|
20240521,135800,215082975,4970,4970,4970,4970,8
|
|
20240521,135700,215043215,4970,4970,4970,4970,40
|
|
20240521,135600,214844415,4970,4970,4970,4970,136
|
|
20240521,135500,214168495,4970,4970,4970,4970,23
|
|
20240521,135400,214054185,4970,4970,4970,4970,25
|
|
20240521,135300,213929935,4970,4970,4970,4970,6
|
|
20240521,135200,213900115,4975,4975,4975,4975,0
|
|
20240521,135100,213900115,4975,4970,4975,4970,54
|
|
20240521,135000,213631710,4970,4970,4970,4970,4
|
|
20240521,134900,213611830,4970,4970,4970,4965,163
|
|
20240521,134800,212801735,4965,4970,4970,4965,5378
|
|
20240521,134700,186081800,4975,4975,4975,4975,0
|
|
20240521,134600,186081800,4975,4970,4975,4970,80
|
|
20240521,134500,185683810,4970,4970,4970,4970,10
|
|
20240521,134400,185634110,4970,4970,4970,4970,41
|
|
20240521,134300,185430340,4970,4970,4970,4970,40
|
|
20240521,134200,185231540,4970,4970,4970,4970,12
|
|
20240521,134100,185171900,4970,4970,4970,4970,23
|
|
20240521,134000,185057590,4970,4970,4970,4970,25
|
|
20240521,133900,184933340,4970,4970,4970,4970,13
|
|
20240521,133800,184868730,4975,4975,4975,4975,25
|
|
20240521,133700,184744355,4970,4970,4970,4970,22
|
|
20240521,133600,184635015,4970,4970,4970,4970,12
|
|
20240521,133500,184575375,4970,4970,4970,4970,32
|
|
20240521,133400,184416335,4970,4970,4970,4970,8
|
|
20240521,133300,184376575,4970,4970,4970,4970,26
|
|
20240521,133200,184247355,4970,4970,4970,4970,23
|
|
20240521,133100,184133045,4970,4970,4970,4970,4
|
|
20240521,133000,184113165,4970,4970,4970,4970,43
|
|
20240521,132900,183899455,4970,4970,4970,4970,23
|
|
20240521,132800,183785145,4970,4970,4970,4970,4
|
|
20240521,132700,183765265,4970,4970,4970,4970,29
|
|
20240521,132600,183621135,4970,4970,4970,4970,20
|
|
20240521,132500,183521735,4970,4970,4970,4970,7
|
|
20240521,132400,183486945,4970,4970,4970,4970,40
|
|
20240521,132300,183288145,4970,4970,4970,4970,29
|
|
20240521,132200,183144015,4970,4970,4970,4970,2
|
|
20240521,132100,183134075,4970,4970,4970,4970,26
|
|
20240521,132000,183004855,4970,4970,4970,4970,7
|
|
20240521,131900,182970065,4970,4970,4970,4970,20
|
|
20240521,131800,182870665,4970,4970,4970,4970,65
|
|
20240521,131700,182547615,4970,4970,4970,4970,7
|
|
20240521,131600,182512825,4970,4970,4970,4970,3311
|
|
20240521,131500,166057155,4970,4970,4970,4970,28
|
|
20240521,131400,165917995,4975,4975,4975,4975,313
|
|
20240521,131300,164360820,4970,4975,4985,4970,382
|
|
20240521,131200,162460265,4970,4970,4970,4970,40
|
|
20240521,131100,162261465,4970,4970,4970,4970,212
|
|
20240521,131000,161207825,4970,4970,4970,4970,123
|
|
20240521,130900,160596515,4970,4970,4970,4970,5
|
|
20240521,130800,160571665,4970,4970,4970,4970,44
|
|
20240521,130700,160352985,4975,4975,4975,4975,5
|
|
20240521,130600,160328110,4975,4975,4975,4975,6
|
|
20240521,130500,160298260,4975,4975,4975,4975,28
|
|
20240521,130400,160158960,4975,4975,4975,4975,20
|
|
20240521,130300,160059460,4975,4975,4975,4975,10
|
|
20240521,130200,160009710,4975,4975,4975,4975,6
|
|
20240521,130100,159979860,4980,4975,4980,4975,44
|
|
20240521,130000,159760955,4975,4975,4975,4975,4
|
|
20240521,125900,159741055,4975,4975,4975,4975,47
|
|
20240521,125800,159507230,4975,4975,4975,4975,8
|
|
20240521,125700,159467430,4975,4975,4975,4975,20
|
|
20240521,125600,159367930,4975,4975,4975,4975,9
|
|
20240521,125500,159323155,4980,4980,4980,4980,0
|
|
20240521,125400,159323155,4980,4980,4980,4980,63
|
|
20240521,125300,159009415,4975,4975,4975,4975,28
|
|
20240521,125200,158870115,4975,4975,4975,4975,4
|
|
20240521,125100,158850215,4975,4975,4975,4975,22
|
|
20240521,125000,158740765,4975,4975,4975,4975,26
|
|
20240521,124900,158611415,4975,4975,4975,4975,7
|
|
20240521,124800,158576590,4975,4975,4975,4975,20
|
|
20240521,124700,158477090,4975,4970,4975,4970,96
|
|
20240521,124600,157999550,4970,4970,4970,4970,23
|
|
20240521,124500,157885240,4970,4970,4970,4970,20
|
|
20240521,124400,157785840,4970,4970,4970,4970,13
|
|
20240521,124300,157721230,4970,4970,4970,4970,20
|
|
20240521,124200,157621830,4970,4970,4970,4970,23
|
|
20240521,124100,157507520,4970,4970,4970,4970,9
|
|
20240521,124000,157462790,4970,4970,4970,4970,23
|
|
20240521,123900,157348480,4970,4970,4970,4970,24
|
|
20240521,123800,157229200,4970,4970,4970,4970,13
|
|
20240521,123700,157164590,4970,4970,4970,4970,23
|
|
20240521,123600,157050280,4970,4970,4970,4970,4
|
|
20240521,123500,157030400,4970,4975,4975,4970,122
|
|
20240521,123400,156423725,4975,4975,4975,4975,23
|
|
20240521,123300,156309300,4975,4975,4975,4975,5
|
|
20240521,123200,156284425,4975,4975,4975,4975,29
|
|
20240521,123100,156140150,4975,4975,4975,4975,40
|
|
20240521,123000,155941150,4975,4975,4975,4975,7
|
|
20240521,122900,155906325,4975,4975,4975,4975,25
|
|
20240521,122800,155781950,4975,4975,4975,4975,22
|
|
20240521,122700,155672500,4975,4970,4975,4970,10
|
|
20240521,122600,155622765,4975,4970,4975,4970,28
|
|
20240521,122500,155483495,4970,4970,4970,4965,79
|
|
20240521,122400,155090880,4970,4970,4970,4970,70
|
|
20240521,122300,154742980,4965,4965,4965,4965,28
|
|
20240521,122200,154603960,4965,4965,4965,4965,7
|
|
20240521,122100,154569205,4965,4965,4965,4965,32
|
|
20240521,122000,154410325,4965,4965,4965,4965,28
|
|
20240521,121900,154271305,4970,4965,4970,4965,10
|
|
20240521,121800,154221630,4965,4965,4965,4965,23
|
|
20240521,121700,154107435,4970,4965,4970,4965,35
|
|
20240521,121600,153933610,4965,4970,4970,4965,8
|
|
20240521,121500,153893885,4965,4965,4965,4965,49
|
|
20240521,121400,153650600,4965,4965,4965,4965,10
|
|
20240521,121300,153600950,4965,4965,4965,4965,22
|
|
20240521,121200,153491720,4965,4965,4965,4965,441
|
|
20240521,121100,151302155,4965,4965,4965,4965,621
|
|
20240521,121000,148218890,4965,4970,4970,4965,18
|
|
20240521,120900,148129455,4970,4970,4970,4970,30
|
|
20240521,120800,147980355,4970,4970,4970,4970,8
|
|
20240521,120700,147940595,4970,4970,4970,4970,26
|
|
20240521,120600,147811375,4970,4970,4970,4970,143
|
|
20240521,120500,147100665,4970,4970,4970,4970,4
|
|
20240521,120400,147080785,4965,4970,4970,4965,22
|
|
20240521,120300,146971550,4965,4965,4965,4965,7
|
|
20240521,120200,146936795,4965,4965,4965,4965,20
|
|
20240521,120100,146837495,4965,4965,4965,4965,23
|
|
20240521,120000,146723300,4965,4965,4965,4965,4
|
|
20240521,115900,146703440,4965,4965,4965,4965,23
|
|
20240521,115800,146589245,4965,4965,4965,4965,40
|
|
20240521,115700,146390645,4965,4965,4965,4965,6
|
|
20240521,115600,146360855,4965,4965,4965,4965,23
|
|
20240521,115500,146246660,4965,4965,4965,4965,21
|
|
20240521,115400,146142395,4965,4965,4965,4965,8
|
|
20240521,115300,146102675,4995,4970,4995,4970,222
|
|
20240521,115200,144996120,4965,4965,4965,4965,12
|
|
20240521,115100,144936540,4965,4965,4965,4965,23
|
|
20240521,115000,144822345,4965,4965,4965,4965,20
|
|
20240521,114900,144723045,4965,4965,4965,4965,162
|
|
20240521,114800,143918715,4965,4965,4965,4965,30
|
|
20240521,114700,143769765,4965,4965,4965,4965,23
|
|
20240521,114600,143655570,4965,4965,4965,4965,9
|
|
20240521,114500,143610885,4965,4960,4965,4960,166
|
|
20240521,114400,142786710,4965,4960,4965,4960,24
|
|
20240521,114300,142667665,4960,4960,4960,4960,11
|
|
20240521,114200,142613105,4960,4965,4965,4960,74
|
|
20240521,114100,142245805,4965,4960,4965,4960,44
|
|
20240521,114000,142027365,4960,4960,4960,4960,28
|
|
20240521,113900,141888485,4960,4960,4960,4960,20
|
|
20240521,113800,141789285,4960,4965,4965,4960,4
|
|
20240521,113700,141769440,4960,4960,4960,4960,373
|
|
20240521,113600,139919360,4960,4960,4960,4960,170
|
|
20240521,113500,139076160,4960,4960,4960,4960,7
|
|
20240521,113400,139041440,4960,4960,4960,4960,20
|
|
20240521,113300,138942240,4960,4960,4960,4960,22
|
|
20240521,113200,138833120,4960,4960,4960,4960,7
|
|
20240521,113100,138798400,4960,4960,4960,4960,20
|
|
20240521,113000,138699200,4960,4960,4960,4960,28
|
|
20240521,112900,138560320,4960,4960,4960,4960,0
|
|
20240521,112800,138560320,4960,4955,4960,4955,101
|
|
20240521,112700,138059505,4955,4955,4955,4955,4
|
|
20240521,112600,138039685,4955,4955,4955,4955,22
|
|
20240521,112500,137930675,4955,4960,4960,4955,81
|
|
20240521,112400,137528945,4955,4965,4965,4955,5559
|
|
20240521,112300,109944290,4970,4970,4970,4970,19
|
|
20240521,112200,109849860,4970,4970,4970,4970,45
|
|
20240521,112100,109626210,4970,4970,4970,4970,7
|
|
20240521,112000,109591420,4970,4970,4970,4970,23
|
|
20240521,111900,109477110,4970,4970,4970,4970,51
|
|
20240521,111800,109223640,4970,4970,4970,4970,24
|
|
20240521,111700,109104360,4975,4975,4975,4975,1
|
|
20240521,111600,109099385,4970,4975,4975,4970,831
|
|
20240521,111500,104969310,4970,4970,4970,4970,20
|
|
20240521,111400,104869910,4970,4970,4975,4970,32
|
|
20240521,111300,104710820,4975,4970,4975,4970,14
|
|
20240521,111200,104641235,4970,4970,4970,4970,20
|
|
20240521,111100,104541835,4970,4970,4970,4970,22
|
|
20240521,111000,104432495,4970,4970,4970,4970,9
|
|
20240521,110900,104387765,4970,4970,4970,4970,3
|
|
20240521,110800,104372855,4975,4970,4975,4970,26
|
|
20240521,110700,104243605,4970,4970,4970,4970,7
|
|
20240521,110600,104208815,4975,4970,4975,4970,88
|
|
20240521,110500,103771335,4970,4970,4970,4970,31
|
|
20240521,110400,103617265,4970,4970,4970,4970,27
|
|
20240521,110300,103483075,4975,4975,4975,4975,11
|
|
20240521,110200,103428350,4970,4970,4970,4970,3
|
|
20240521,110100,103413440,4975,4975,4975,4975,27
|
|
20240521,110000,103279115,4975,4975,4975,4975,40
|
|
20240521,105900,103080115,4975,4975,4975,4975,57
|
|
20240521,105800,102796540,4975,4975,4975,4975,26
|
|
20240521,105700,102667190,4975,4975,4975,4975,3
|
|
20240521,105600,102652265,4980,4975,4980,4975,2
|
|
20240521,105500,102642310,4975,4975,4975,4975,1
|
|
20240521,105400,102637335,4985,4970,4985,4970,150
|
|
20240521,105300,101891185,4970,4970,4970,4970,50
|
|
20240521,105200,101642685,4970,4970,4970,4970,28
|
|
20240521,105100,101503525,4975,4970,4975,4970,9
|
|
20240521,105000,101458790,4970,4970,4970,4970,23
|
|
20240521,104900,101344480,4975,4970,4975,4970,154
|
|
20240521,104800,100579095,4975,4970,4975,4970,7
|
|
20240521,104700,100544300,4970,4975,4975,4970,424
|
|
20240521,104600,98436455,4980,4975,4980,4975,64
|
|
20240521,104500,98118050,4975,4975,4975,4975,16
|
|
20240521,104400,98038450,4975,4975,4975,4975,20
|
|
20240521,104300,97938950,4975,4980,4980,4975,4
|
|
20240521,104200,97919045,4975,4975,4975,4975,71
|
|
20240521,104100,97565820,4975,4975,4975,4975,20
|
|
20240521,104000,97466320,4980,4975,4980,4975,8
|
|
20240521,103900,97426515,4975,4975,4975,4975,25
|
|
20240521,103800,97302140,4975,4975,4975,4975,3
|
|
20240521,103700,97287215,4980,4980,4980,4980,8
|
|
20240521,103600,97247375,4975,4975,4975,4975,9
|
|
20240521,103500,97202600,4980,4975,4980,4975,25
|
|
20240521,103400,97078215,4975,4980,4980,4975,26
|
|
20240521,103300,96948815,4980,4975,4980,4975,56
|
|
20240521,103200,96670165,4975,4975,4975,4975,26
|
|
20240521,103100,96540815,4975,4975,4975,4975,23
|
|
20240521,103000,96426390,4975,4975,4980,4975,51
|
|
20240521,102900,96172660,4975,4975,4975,4975,5
|
|
20240521,102800,96147785,4975,4975,4975,4975,24
|
|
20240521,102700,96028385,4975,4975,4975,4975,20
|
|
20240521,102600,95928885,4975,4975,4975,4975,11
|
|
20240521,102500,95874160,4975,4975,4975,4975,20
|
|
20240521,102400,95774660,4975,4975,4975,4975,22
|
|
20240521,102300,95665210,4975,4980,4980,4975,171
|
|
20240521,102200,94813705,4980,4980,4980,4980,369
|
|
20240521,102100,92976085,4980,4980,4980,4980,7
|
|
20240521,102000,92941225,4980,4980,4980,4980,20
|
|
20240521,101900,92841625,4980,4980,4980,4980,79
|
|
20240521,101800,92448205,5000,5000,5000,5000,17
|
|
20240521,101700,92363205,4980,5000,5000,4980,7
|
|
20240521,101600,92328245,4980,4980,4980,4980,23
|
|
20240521,101500,92213705,4980,4985,4985,4980,212
|
|
20240521,101400,91157045,4985,4985,4985,4985,43
|
|
20240521,101300,90942690,4985,4985,4985,4985,20
|
|
20240521,101200,90842990,4985,4985,4985,4985,3
|
|
20240521,101100,90828035,4985,4985,4985,4985,23
|
|
20240521,101000,90713380,5000,5000,5000,5000,0
|
|
20240521,100900,90713380,5000,4985,5000,4985,3
|
|
20240521,100800,90698410,4985,4985,4985,4985,34
|
|
20240521,100700,90528920,4985,5000,5000,4985,14
|
|
20240521,100600,90458965,4985,4985,4985,4985,20
|
|
20240521,100500,90359265,4985,4985,5000,4985,24
|
|
20240521,100400,90239610,4985,4985,4985,4985,24
|
|
20240521,100300,90119970,5010,5010,5010,4985,14
|
|
20240521,100200,90050105,4985,4985,4985,4985,2
|
|
20240521,100100,90040135,4985,4985,4985,4985,12
|
|
20240521,100000,89980315,4985,4995,5010,4985,9978
|
|
20240521,095900,40010955,5000,5000,5010,5000,206
|
|
20240521,095800,38980905,5000,5000,5000,5000,0
|
|
20240521,095700,38980905,5000,5000,5010,5000,16
|
|
20240521,095600,38900875,5010,5010,5010,5010,0
|
|
20240521,095500,38900875,5010,5010,5010,5000,306
|
|
20240521,095400,37367845,5010,5010,5010,5010,1
|
|
20240521,095300,37362835,5000,5000,5000,5000,62
|
|
20240521,095200,37052835,5000,5000,5000,5000,3
|
|
20240521,095100,37037835,5000,5000,5000,5000,0
|
|
20240521,095000,37037835,5000,4990,5000,4990,103
|
|
20240521,094900,36522865,5000,5000,5000,5000,0
|
|
20240521,094800,36522865,5000,5000,5000,4990,152
|
|
20240521,094700,35763865,5000,5000,5000,5000,400
|
|
20240521,094600,33763865,4990,4990,4990,4990,0
|
|
20240521,094500,33763865,4990,4990,4990,4990,1
|
|
20240521,094400,33758875,4990,4990,4990,4990,0
|
|
20240521,094300,33758875,4990,4990,4990,4990,0
|
|
20240521,094200,33758875,4990,4990,4990,4990,0
|
|
20240521,094100,33758875,4990,4990,4990,4990,0
|
|
20240521,094000,33758875,4990,4990,4990,4990,0
|
|
20240521,093900,33758875,4990,4990,4990,4990,0
|
|
20240521,093800,33758875,4990,4990,4990,4990,336
|
|
20240521,093700,32082235,4990,4995,4995,4990,1494
|
|
20240521,093600,24622210,5000,4995,5000,4995,482
|
|
20240521,093500,22212245,4995,4995,4995,4995,200
|
|
20240521,093400,21213245,4990,4990,4990,4990,400
|
|
20240521,093300,19217245,4995,4995,4995,4995,479
|
|
20240521,093200,16824640,4990,4990,4990,4990,300
|
|
20240521,093100,15327640,4990,4990,4990,4990,300
|
|
20240521,093000,13830640,4990,4990,4990,4990,1
|
|
20240521,092900,13825650,4990,4990,4990,4990,1
|
|
20240521,092800,13820660,4985,4985,4985,4985,103
|
|
20240521,092700,13307205,4985,4985,4985,4985,10
|
|
20240521,092600,13257355,4985,4985,4985,4985,10
|
|
20240521,092500,13207505,4985,4985,4985,4985,4
|
|
20240521,092400,13187565,4985,4985,4985,4985,0
|
|
20240521,092300,13187565,4985,4985,4985,4985,0
|
|
20240521,092200,13187565,4985,4985,4985,4985,0
|
|
20240521,092100,13187565,4985,4985,4985,4985,201
|
|
20240521,092000,12185580,4985,4985,4985,4985,7
|
|
20240521,091900,12150685,4985,4985,4985,4985,0
|
|
20240521,091800,12150685,4985,4985,4985,4985,1
|
|
20240521,091700,12145700,4985,4985,4985,4985,1
|
|
20240521,091600,12140715,4955,4955,4955,4955,0
|
|
20240521,091500,12140715,4955,4955,4955,4955,0
|
|
20240521,091400,12140715,4955,4955,4955,4955,0
|
|
20240521,091300,12140715,4955,4955,4955,4955,0
|
|
20240521,091200,12140715,4955,4960,4960,4955,365
|
|
20240521,091100,10330395,4960,4960,4960,4960,839
|
|
20240521,091000,6168955,4965,4970,4990,4965,121
|
|
20240521,090900,5568135,4990,4960,4990,4960,210
|
|
20240521,090800,4526000,4965,4965,4965,4960,142
|
|
20240521,090700,3821065,4965,4965,4965,4965,220
|
|
20240521,090600,2728765,4965,4965,4965,4965,7
|
|
20240521,090500,2694010,4960,4960,4960,4960,352
|
|
20240521,090400,948090,4965,4965,4965,4965,34
|
|
20240521,090300,779280,4960,4960,4960,4960,0
|
|
20240521,090200,779280,4960,4960,4960,4960,0
|
|
20240521,090100,779280,4960,4960,4960,4960,0
|
|
20240521,090000,779280,4960,4965,4965,4960,157
|